| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 1,205 | 1,218 | 1,194.06 | 1,210.76 | 605.38 | +15.76 (+1.32%) | 198,820 |
| 16 Jun 2014 | INR | 1,195 | 1,204.06 | 1,160.1 | 1,195 | 597.5 | +0.16 (+0.01%) | 171,520 |
| 13 Jun 2014 | INR | 1,265 | 1,265 | 1,190 | 1,194.84 | 597.42 | -52.36 (-4.20%) | 253,698 |
| 12 Jun 2014 | INR | 1,239 | 1,254.8 | 1,225 | 1,247.2 | 623.6 | +20.94 (+1.71%) | 242,744 |
| 11 Jun 2014 | INR | 1,261 | 1,277 | 1,220 | 1,226.26 | 613.13 | -28.8 (-2.29%) | 258,256 |
| 10 Jun 2014 | INR | 1,233.3 | 1,258.3 | 1,205.06 | 1,255.06 | 627.53 | +24.96 (+2.03%) | 220,736 |
| 9 Jun 2014 | INR | 1,250 | 1,292.94 | 1,212.94 | 1,230.1 | 615.05 | -7.34 (-0.59%) | 676,400 |
| 6 Jun 2014 | INR | 1,190 | 1,242.9 | 1,188 | 1,237.44 | 618.72 | +55.6 (+4.70%) | 680,194 |
| 5 Jun 2014 | INR | 1,155 | 1,191 | 1,153.7 | 1,181.84 | 590.92 | +29.44 (+2.55%) | 843,414 |
| 4 Jun 2014 | INR | 1,155 | 1,168.94 | 1,137 | 1,152.4 | 576.2 | +0.74 (+0.06%) | 252,018 |
| 3 Jun 2014 | INR | 1,151.34 | 1,180.94 | 1,148 | 1,151.66 | 575.83 | -11.18 (-0.96%) | 137,672 |
| 2 Jun 2014 | INR | 1,169.94 | 1,186.66 | 1,150.94 | 1,162.84 | 581.42 | +5.24 (+0.45%) | 356,294 |
| 30 May 2014 | INR | 1,140 | 1,171.16 | 1,140 | 1,157.6 | 578.8 | +19.94 (+1.75%) | 376,164 |
| 29 May 2014 | INR | 1,169 | 1,173.44 | 1,130 | 1,137.66 | 568.83 | -30.68 (-2.63%) | 253,134 |
| 28 May 2014 | INR | 1,182 | 1,182 | 1,160.1 | 1,168.34 | 584.17 | -3.86 (-0.33%) | 147,526 |
| 27 May 2014 | INR | 1,175 | 1,193.94 | 1,132.5 | 1,172.2 | 586.1 | +16.3 (+1.41%) | 384,656 |
| 26 May 2014 | INR | 1,220 | 1,221.94 | 1,150.66 | 1,155.9 | 577.95 | -45.5 (-3.79%) | 238,354 |
| 23 May 2014 | INR | 1,176 | 1,225.7 | 1,176 | 1,201.4 | 600.7 | +37.74 (+3.24%) | 547,744 |
| 22 May 2014 | INR | 1,099.9 | 1,176 | 1,095 | 1,163.66 | 581.83 | +72.5 (+6.64%) | 582,858 |
| 21 May 2014 | INR | 1,114.9 | 1,116 | 1,078.44 | 1,091.16 | 545.58 | -5.34 (-0.49%) | 267,962 |
| 20 May 2014 | INR | 1,102.44 | 1,129 | 1,090.34 | 1,096.5 | 548.25 | +8.1 (+0.74%) | 415,014 |
| 19 May 2014 | INR | 1,048 | 1,101.1 | 1,028.9 | 1,088.4 | 544.2 | +39.96 (+3.81%) | 622,002 |
| 16 May 2014 | INR | 1,027 | 1,094.5 | 1,026.2 | 1,048.44 | 524.22 | +24.98 (+2.44%) | 593,604 |
| 15 May 2014 | INR | 1,015.1 | 1,025 | 1,011.76 | 1,023.46 | 511.73 | +11.86 (+1.17%) | 347,216 |
| 14 May 2014 | INR | 1,031.8 | 1,031.84 | 1,002.6 | 1,011.6 | 505.8 | -16 (-1.56%) | 320,222 |
| 13 May 2014 | INR | 1,040 | 1,057.76 | 1,024 | 1,027.6 | 513.8 | -12.24 (-1.18%) | 378,610 |
| 12 May 2014 | INR | 1,028.4 | 1,055 | 1,023.66 | 1,039.84 | 519.92 | +10.54 (+1.02%) | 544,040 |
| 9 May 2014 | INR | 1,021.3 | 1,039 | 1,021 | 1,029.3 | 514.65 | -2.3 (-0.22%) | 116,264 |
| 8 May 2014 | INR | 1,029 | 1,040 | 1,021 | 1,031.6 | 515.8 | +10.34 (+1.01%) | 290,010 |
| 7 May 2014 | INR | 1,003.9 | 1,038.16 | 1,000 | 1,021.26 | 510.63 | +18.8 (+1.88%) | 590,688 |
